Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Tax-Advantaged Dividend Income Fund
(NY:
EVT
)
23.23
-0.12 (-0.51%)
Streaming Delayed Price
Updated: 9:52 AM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2010
5.066
5.118
5.049
5.069
3,774
-0.01(-0.20%)
Aug 30, 2010
5.114
5.145
5.076
5.080
453,605
-0.06(-1.14%)
Aug 27, 2010
5.138
5.166
5.038
5.138
734,462
+0.08(+1.57%)
Aug 26, 2010
5.121
5.152
5.043
5.059
615,596
-0.05(-0.94%)
Aug 25, 2010
5.063
5.114
5.045
5.107
590,177
+0.01(+0.14%)
Aug 24, 2010
5.121
5.149
5.066
5.100
648,730
-0.07(-1.27%)
Aug 23, 2010
5.176
5.190
5.149
5.166
318,949
+0.02(+0.47%)
Aug 20, 2010
5.131
5.152
5.087
5.142
420,770
-0.01(-0.28%)
Aug 19, 2010
5.242
5.242
5.129
5.156
620,453
-0.09(-1.70%)
Aug 18, 2010
5.283
5.283
5.184
5.245
479,215
+0.03(+0.66%)
Aug 17, 2010
5.170
5.232
5.143
5.211
514,660
+0.10(+1.87%)
Aug 16, 2010
5.081
5.132
5.071
5.115
561,055
+0.02(+0.47%)
Aug 13, 2010
5.091
5.121
5.067
5.091
557,095
+0.02(+0.37%)
Aug 12, 2010
5.002
5.095
4.999
5.073
640,749
-0.02(-0.37%)
Aug 11, 2010
5.204
5.204
5.078
5.091
849,587
-0.18(-3.37%)
Aug 10, 2010
5.286
5.290
5.242
5.269
427,111
-0.04(-0.84%)
Aug 09, 2010
5.327
5.327
5.298
5.314
413,796
+0.00(+0.00%)
Aug 06, 2010
5.314
5.317
5.242
5.314
457,933
+0.02(+0.32%)
Aug 05, 2010
5.242
5.341
5.235
5.297
778,685
+0.02(+0.45%)
Aug 04, 2010
5.221
5.273
5.198
5.273
369,577
+0.05(+0.98%)
Aug 03, 2010
5.204
5.256
5.139
5.221
493,361
+0.00(+0.00%)
Aug 02, 2010
5.177
5.280
5.170
5.221
829,891
+0.09(+1.80%)
Jul 30, 2010
5.129
5.180
5.098
5.129
763,556
-0.01(-0.27%)
Jul 29, 2010
5.156
5.194
5.098
5.143
541,353
+0.02(+0.40%)
Jul 28, 2010
5.143
5.163
5.116
5.122
433,709
-0.02(-0.33%)
Jul 27, 2010
5.180
5.194
5.126
5.139
548,670
-0.03(-0.60%)
Jul 26, 2010
5.074
5.170
5.074
5.170
524,805
+0.10(+2.02%)
Jul 23, 2010
5.040
5.115
5.023
5.067
440,748
+0.02(+0.41%)
Jul 22, 2010
4.968
5.047
4.965
5.047
735,413
+0.12(+2.36%)
Jul 21, 2010
4.965
4.985
4.890
4.931
463,285
-0.02(-0.36%)
Jul 20, 2010
4.874
4.969
4.857
4.949
499,079
+0.04(+0.83%)
Jul 19, 2010
4.891
4.918
4.860
4.908
316,959
+0.05(+0.98%)
Jul 16, 2010
4.860
4.935
4.847
4.860
564,642
-0.10(-1.98%)
Jul 15, 2010
4.955
4.959
4.894
4.959
347,376
+0.01(+0.21%)
Jul 14, 2010
4.959
4.972
4.921
4.949
537,837
-0.02(-0.34%)
Jul 13, 2010
4.942
4.978
4.925
4.966
567,488
+0.08(+1.67%)
Jul 12, 2010
4.898
4.911
4.860
4.884
443,792
-0.01(-0.21%)
Jul 09, 2010
4.894
4.898
4.820
4.894
344,094
+0.03(+0.70%)
Jul 08, 2010
4.820
4.860
4.793
4.860
544,558
+0.07(+1.42%)
Jul 07, 2010
4.664
4.803
4.664
4.793
460,524
+0.12(+2.62%)
Jul 06, 2010
4.623
4.714
4.623
4.670
569,798
+0.08(+1.70%)
Jul 02, 2010
4.592
4.647
4.558
4.592
725,173
-0.04(-0.88%)
Jul 01, 2010
4.674
4.691
4.585
4.633
707,975
-0.06(-1.23%)
Jun 30, 2010
4.752
4.765
4.687
4.691
705,822
-0.03(-0.72%)
Jun 29, 2010
4.806
4.809
4.697
4.725
631,396
-0.12(-2.45%)
Jun 25, 2010
4.843
4.860
4.752
4.843
387,902
+0.04(+0.92%)
Jun 24, 2010
4.816
4.854
4.782
4.799
422,680
-0.05(-1.05%)
Jun 23, 2010
4.850
4.884
4.816
4.850
550,618
+0.02(+0.35%)
Jun 22, 2010
4.925
4.955
4.833
4.833
694,561
-0.10(-2.06%)
Jun 21, 2010
5.020
5.053
4.908
4.935
390,229
-0.06(-1.11%)
Jun 18, 2010
4.990
5.023
4.970
4.990
435,095
+0.00(+0.00%)
Jun 17, 2010
5.010
5.010
4.960
4.990
407,809
+0.00(+0.00%)
Jun 16, 2010
4.967
5.024
4.950
4.990
465,402
-0.01(-0.20%)
Jun 15, 2010
4.936
5.014
4.933
5.000
603,699
+0.07(+1.50%)
Jun 14, 2010
4.926
4.980
4.926
4.926
433,023
+0.06(+1.18%)
Jun 11, 2010
4.822
4.882
4.812
4.869
459,401
+0.02(+0.35%)
Jun 10, 2010
4.778
4.859
4.764
4.852
732,790
+0.17(+3.60%)
Jun 09, 2010
4.704
4.771
4.673
4.684
476,873
-0.02(-0.43%)
Jun 08, 2010
4.653
4.711
4.627
4.704
514,294
+0.05(+1.16%)
Jun 07, 2010
4.781
4.802
4.650
4.650
687,433
-0.08(-1.64%)
Jun 04, 2010
4.727
4.832
4.711
4.727
490,551
-0.12(-2.57%)
Jun 03, 2010
4.802
4.886
4.802
4.852
497,891
+0.05(+1.05%)
Jun 02, 2010
4.778
4.818
4.738
4.802
912,339
+0.03(+0.71%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.